股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
东方雨虹( 002271.SZ 深证)
板块 :建筑材料   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-0229.0900.020%
2020-07-1732.0400.021%2
2020-07-1736.2900.024%2
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-09-1221.6322.1521.6322.062.18%0.47%3.35%10,030,400220,241,00064%21.961.18%21.870.26%21.75-0.17%21.340.84%-0.02%
2019-09-1121.9922.0221.5121.59-1.64%-0.51%2.00%9,212,500199,915,00052%21.70-1.10%21.810.44%21.790.46%21.170.27%-0.15%
2019-09-1022.1722.1821.8021.95-0.90%0.04%3.98%9,436,200207,051,00052%21.940.63%21.72-0.28%21.690.78%21.110.23%-0.19%
2019-09-0921.8022.1521.3522.152.78%1.59%5.17%19,579,200426,911,000103%21.801.69%21.780.73%21.521.26%21.060.40%-0.25%
2019-09-0621.6621.8221.2521.55-0.51%0.50%2.73%13,747,100294,759,00072%21.44-2.29%21.620.77%21.260.80%20.98-0.01%-0.35%
2019-09-0522.0822.2721.6321.660.28%-1.30%3.25%25,047,300549,654,000134%21.952.47%21.462.58%21.091.87%20.980.38%-0.45%
2019-09-0420.6521.8520.6321.604.40%0.85%3.35%27,524,300589,492,000149%21.423.95%20.922.38%20.700.96%20.900.06%-0.52%
2019-09-0320.5220.7320.4320.690.63%0.42%-0.95%13,079,600269,483,00075%20.601.14%20.430.12%20.50-0.43%20.89-0.70%-0.55%
2019-09-0220.3020.6019.9520.561.43%0.93%-2.26%17,842,700363,473,000101%20.370.10%20.41-0.57%20.59-0.51%21.04-1.00%-0.46%
2019-08-3020.3820.5520.2320.27-0.54%-0.39%-4.60%15,516,800315,766,00087%20.35-0.51%20.52-0.92%20.70-0.82%21.25-0.64%-0.36%
2019-08-2921.0021.0020.2220.38-3.32%-0.37%-4.69%29,071,900594,652,000159%20.46-1.70%20.71-1.08%20.87-1.30%21.38-0.46%-0.32%
2019-08-2821.1021.1620.5321.08-0.47%1.30%-1.87%15,946,000331,813,00094%20.81-1.02%20.94-0.86%21.14-0.90%21.48-0.12%-0.37%
2019-08-2720.9121.2620.7321.181.49%0.75%-1.52%19,117,700401,917,000106%21.020.29%21.12-0.81%21.33-1.36%21.51-0.44%-0.49%
2019-08-2620.9921.3120.8120.87-2.11%-0.44%-3.38%17,047,100357,363,00091%20.96-2.12%21.29-1.51%21.63-1.57%21.60-0.58%-0.57%
2019-08-2321.5621.7621.2521.32-0.61%-0.45%-1.88%15,206,700325,685,00083%21.42-0.36%21.62-1.67%21.97-0.23%21.73-0.95%-0.58%
2019-08-2222.1322.2721.1921.45-3.03%-0.21%-2.22%18,136,400389,850,00096%21.50-3.12%21.99-1.86%22.020.79%21.94-0.41%-0.50%
2019-08-2122.3122.5422.0122.12-1.21%-0.31%0.42%9,360,200207,686,00054%22.19-1.47%22.401.00%21.850.93%22.03-0.16%-0.46%
2019-08-2022.7023.0922.2022.39-0.93%-0.57%1.48%13,168,500296,536,00077%22.520.39%22.182.51%21.650.31%22.060.14%-0.44%
2019-08-1921.7022.8021.6622.603.81%0.75%2.57%17,164,700385,037,000103%22.433.17%21.641.72%21.580.11%22.030.07%-0.47%
2019-08-1621.0922.0321.0621.773.47%0.12%-1.12%20,031,500435,547,000122%21.744.51%21.27-0.29%21.56-1.45%22.02-0.26%-0.48%
2019-08-1520.7021.3420.4621.04-0.52%1.13%-4.69%18,980,500394,888,000120%20.81-2.09%21.33-1.77%21.88-1.35%22.08-0.96%-0.46%
2019-08-1421.8821.8821.0321.15-1.99%-0.47%-5.11%26,895,700571,495,000184%21.25-2.57%21.72-3.42%22.18-1.78%22.29-1.38%-0.36%
2019-08-1322.6022.6521.2621.58-5.27%-1.05%-4.51%25,812,300562,971,000197%21.81-2.80%22.49-2.17%22.58-1.15%22.60-1.25%-0.19%
2019-08-1222.7822.9521.8022.781.02%1.52%-0.46%14,239,200319,494,000128%22.44-3.95%22.99-0.71%22.84-0.26%22.89-0.68%0.00%
2019-08-0924.4024.4022.3522.55-3.30%-3.47%-2.13%20,778,800485,421,000204%23.361.65%23.152.24%22.901.40%23.04-0.11%0.15%
2019-08-0822.9023.4022.6723.321.83%1.48%1.10%7,457,800171,388,00077%22.980.67%22.640.55%22.580.24%23.070.03%0.25%
2019-08-0722.5523.0722.4522.902.55%0.32%-0.69%9,686,100221,111,000100%22.833.11%22.520.68%22.53-0.48%23.060.02%0.26%
2019-08-0622.0022.6021.6022.33-0.04%0.86%-3.14%8,591,600190,210,00088%22.14-1.83%22.37-0.81%22.64-1.33%23.06-0.20%0.26%
2019-08-0522.4822.9822.1522.34-0.40%-0.94%-3.29%8,475,000191,123,00092%22.550.58%22.55-1.11%22.94-1.12%23.100.01%0.27%
2019-08-0222.0022.8321.9922.430.00%0.04%-2.89%7,723,100173,149,00083%22.42-1.03%22.80-1.61%23.20-1.03%23.10-0.05%0.26%